Shares Magazine
1,130.00p+5.00 (+0.44%)31 Mar 2025, 16:04
4Basebio PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 31, 2025 | 1125.00p | 1131.00p | 1110.00p | 1130.00p | 4,350 |
| Mar 28, 2025 | 1125.00p | 1150.00p | 1100.50p | 1125.00p | 504 |
| Mar 27, 2025 | 1135.00p | 1150.00p | 1127.00p | 1125.00p | 648 |
| Mar 26, 2025 | 1115.00p | 1150.00p | 1131.00p | 1135.00p | 45 |
| Mar 25, 2025 | 1120.00p | 1170.00p | 1130.00p | 1115.00p | 614 |
| Mar 24, 2025 | 1135.00p | 1170.00p | 1093.00p | 1120.00p | 567 |
| Mar 21, 2025 | 1120.00p | 1100.00p | 1091.00p | 1120.00p | 441 |
| Mar 20, 2025 | 1120.00p | 1132.00p | 1091.00p | 1120.00p | 4 |
| Mar 19, 2025 | 1120.00p | 1150.00p | 1132.00p | 1120.00p | 73 |
| Mar 18, 2025 | 1120.00p | 1150.00p | 1150.00p | 1120.00p | 40 |
| Mar 17, 2025 | 1120.00p | 1150.00p | 1150.00p | 1150.00p | 70 |
| Mar 14, 2025 | 1120.00p | 1170.00p | 1115.00p | 1120.00p | 292 |
| Mar 13, 2025 | 1115.00p | 1140.00p | 1140.00p | 1115.00p | 78 |
| Mar 12, 2025 | 1115.00p | 1133.00p | 1090.50p | 1115.00p | 845 |
| Mar 11, 2025 | 1115.00p | 1108.00p | 1108.00p | 1115.00p | 632 |
| Mar 10, 2025 | 1115.00p | 1140.00p | 1090.00p | 1115.00p | 1,307 |
| Mar 7, 2025 | 1115.00p | 1118.00p | 1118.00p | 1115.00p | 1 |
| Mar 6, 2025 | 1115.00p | 1140.00p | 1090.50p | 1115.00p | 214 |
| Mar 5, 2025 | 1115.00p | 1120.00p | 1112.50p | 1115.00p | 1,443 |
| Mar 4, 2025 | 1115.00p | 1140.00p | 1090.00p | 1115.00p | 9 |
| Mar 3, 2025 | 1115.00p | 1091.00p | 1091.00p | 1115.00p | 3 |
| Feb 28, 2025 | 1120.00p | 1160.00p | 1090.50p | 1160.00p | 2,477 |
| Feb 27, 2025 | 1120.00p | 1120.00p | 1100.40p | 1120.00p | 320 |
| Feb 26, 2025 | 1120.00p | 1140.00p | 1100.40p | 1140.00p | 805 |
| Feb 24, 2025 | 1120.00p | 1137.60p | 1120.00p | 1120.00p | 148 |
| Feb 21, 2025 | 1120.00p | 1104.00p | 1104.00p | 1120.00p | 34 |
| Feb 20, 2025 | 1120.00p | 1160.00p | 1160.00p | 1120.00p | 30 |
| Feb 18, 2025 | 1120.00p | 1137.60p | 1120.00p | 1120.00p | 759 |
| Feb 17, 2025 | 1120.00p | 1140.00p | 1140.00p | 1120.00p | 3 |
| Feb 14, 2025 | 1120.00p | 1120.00p | 1120.00p | 1120.00p | 238 |
| Feb 13, 2025 | 1120.00p | 1150.00p | 1119.00p | 1120.00p | 203 |
| Feb 12, 2025 | 1120.00p | 1120.00p | 1104.00p | 1120.00p | 224 |
| Feb 11, 2025 | 1155.00p | 1176.40p | 1105.00p | 1120.00p | 6,953 |
| Feb 10, 2025 | 1175.00p | 1150.00p | 1150.00p | 1155.00p | 5,555 |
| Feb 7, 2025 | 1175.00p | 1184.00p | 1150.00p | 1150.00p | 1,700 |
| Feb 6, 2025 | 1175.00p | 1187.00p | 1152.50p | 1175.00p | 285 |
| Feb 5, 2025 | 1175.00p | 1189.95p | 1189.95p | 1175.00p | 8 |
| Feb 4, 2025 | 1175.00p | 1191.00p | 1191.00p | 1175.00p | 80 |
| Feb 3, 2025 | 1200.00p | 1194.00p | 1150.00p | 1175.00p | 628 |
| Jan 30, 2025 | 1200.00p | 1180.00p | 1155.00p | 1200.00p | 9 |
| Jan 29, 2025 | 1210.00p | 1210.00p | 1210.00p | 1200.00p | 200 |
| Jan 28, 2025 | 1230.00p | 1181.00p | 1180.00p | 1215.00p | 632 |
| Jan 27, 2025 | 1230.00p | 1239.00p | 1200.00p | 1230.00p | 1,008 |
| Jan 24, 2025 | 1230.00p | 1180.00p | 1180.00p | 1230.00p | 12 |
| Jan 23, 2025 | 1230.00p | 1181.00p | 1181.00p | 1230.00p | 3 |
| Jan 21, 2025 | 1230.00p | 1188.20p | 1188.20p | 1230.00p | 730 |
| Jan 20, 2025 | 1230.00p | 1186.00p | 1186.00p | 1230.00p | 7 |
| Jan 17, 2025 | 1230.00p | 1202.00p | 1202.00p | 1230.00p | 155 |
| Jan 16, 2025 | 1250.00p | 1200.00p | 1181.00p | 1230.00p | 523 |
| Jan 15, 2025 | 1250.00p | 1279.45p | 1279.45p | 1250.00p | 23 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 69.85 | 7.05 |
| British American Tobacco PLC | 3,182.00 | 1.86 |
| Moonpig Group PLC | 210.00 | 1.69 |
| Severn Trent PLC | 2,531.00 | 1.40 |
| Harbour Energy PLC | 210.30 | 1.40 |
| Imperial Brands PLC | 2,865.00 | 1.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 216.40 | -8.46 |
| Molten Ventures PLC | 256.50 | -7.73 |
| Close Brothers Group PLC | 278.20 | -7.20 |
| International Consolidated Airlines Group S.A. | 260.80 | -6.62 |
| Raspberry Pi Holdings PLC | 466.60 | -6.27 |
| Mobico Group PLC | 58.15 | -6.06 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.